Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 25.6 | 26.7 | 25.5 | 26.11 | 26.11 | +0.67 (+2.63%) | 294,462 |
2 Dec 2014 | USD | 25 | 26.12 | 24.92 | 25.44 | 25.44 | +0.2 (+0.79%) | 219,025 |
1 Dec 2014 | USD | 25.79 | 25.97 | 24.68 | 25.24 | 25.24 | -0.95 (-3.63%) | 357,201 |
28 Nov 2014 | USD | 26.9 | 26.9 | 25.77 | 26.19 | 26.19 | -4.12 (-13.59%) | 182,602 |
27 Nov 2014 | USD | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 31.37 | 31.37 | 30.25 | 30.31 | 30.31 | -0.96 (-3.07%) | 183,192 |
25 Nov 2014 | USD | 32.27 | 32.27 | 31.2 | 31.27 | 31.27 | -0.7 (-2.19%) | 239,153 |
24 Nov 2014 | USD | 32.83 | 32.83 | 31.72 | 31.97 | 31.97 | -0.68 (-2.08%) | 161,906 |
21 Nov 2014 | USD | 32.65 | 33.03 | 32.3101 | 32.65 | 32.65 | +0.64 (+2.00%) | 166,567 |
20 Nov 2014 | USD | 31.35 | 32.08 | 31.2 | 32.01 | 32.01 | +0.9 (+2.89%) | 133,989 |
19 Nov 2014 | USD | 31.64 | 31.64 | 30.876 | 31.11 | 31.11 | -0.5 (-1.58%) | 156,365 |
18 Nov 2014 | USD | 31.75 | 31.95 | 31.34 | 31.61 | 31.61 | -0.03 (-0.09%) | 93,480 |
17 Nov 2014 | USD | 31.71 | 31.92 | 31.35 | 31.64 | 31.64 | -0.38 (-1.19%) | 124,948 |
14 Nov 2014 | USD | 31.29 | 32.15 | 31.29 | 32.02 | 32.02 | +0.52 (+1.65%) | 89,386 |
13 Nov 2014 | USD | 32.08 | 32.115 | 31.04 | 31.5 | 31.5 | -0.64 (-1.99%) | 109,018 |
12 Nov 2014 | USD | 32.15 | 32.4981 | 31.78 | 32.14 | 32.14 | -0.01 (-0.03%) | 86,425 |
11 Nov 2014 | USD | 32.06 | 32.29 | 31.62 | 32.15 | 32.15 | +0.27 (+0.85%) | 90,071 |
10 Nov 2014 | USD | 32.91 | 33.03 | 31.6 | 31.88 | 31.88 | -0.65 (-2.00%) | 155,328 |
7 Nov 2014 | USD | 32.08 | 32.87 | 32.06 | 32.53 | 32.53 | +0.94 (+2.98%) | 146,449 |
6 Nov 2014 | USD | 31.99 | 32.04 | 30.81 | 31.59 | 31.59 | -0.38 (-1.19%) | 245,732 |
5 Nov 2014 | USD | 31.38 | 32.34 | 31.03 | 31.97 | 31.97 | +1 (+3.23%) | 179,852 |
4 Nov 2014 | USD | 31.7 | 31.7 | 30.55 | 30.97 | 30.97 | -1.16 (-3.61%) | 236,642 |
3 Nov 2014 | USD | 33.15 | 33.25 | 32.02 | 32.13 | 32.13 | -0.9 (-2.72%) | 132,449 |
31 Oct 2014 | USD | 32.79 | 33.09 | 32 | 33.03 | 33.03 | +0.46 (+1.41%) | 154,251 |
30 Oct 2014 | USD | 33.14 | 33.15 | 32.43 | 32.57 | 32.57 | -0.49 (-1.48%) | 120,252 |
29 Oct 2014 | USD | 33.95 | 34.02 | 32.93 | 33.06 | 33.06 | -0.69 (-2.04%) | 117,833 |
28 Oct 2014 | USD | 33.13 | 33.75 | 32.85 | 33.75 | 33.75 | +0.73 (+2.21%) | 117,854 |
27 Oct 2014 | USD | 33.99 | 33.99 | 32.88 | 33.02 | 33.02 | -0.98 (-2.88%) | 153,812 |
24 Oct 2014 | USD | 34.05 | 34.1 | 33.68 | 34 | 34 | +0.09 (+0.27%) | 120,127 |
23 Oct 2014 | USD | 33.46 | 34.21 | 33.46 | 33.91 | 33.91 | +0.86 (+2.60%) | 141,481 |